Skip to main content

Methanex Corporation (NQ: MEOH )

48.36 +0.29 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.54 18.54 18.08 18.20 269,310 -0.32(-1.75%)
Aug 28, 2008 18.70 18.70 18.25 18.53 253,064 -0.01(-0.04%)
Aug 27, 2008 18.19 18.87 18.19 18.54 295,748 +0.30(+1.62%)
Aug 26, 2008 18.41 18.62 18.18 18.24 436,835 -0.09(-0.51%)
Aug 25, 2008 18.76 18.90 18.23 18.33 279,768 -0.45(-2.42%)
Aug 22, 2008 18.76 18.99 18.64 18.79 388,725 +0.16(+0.85%)
Aug 21, 2008 18.10 18.89 18.10 18.63 475,014 +0.43(+2.34%)
Aug 20, 2008 18.31 18.59 18.08 18.20 424,051 -0.14(-0.79%)
Aug 19, 2008 18.69 18.77 18.23 18.35 404,276 -0.46(-2.46%)
Aug 18, 2008 18.33 19.11 18.33 18.81 490,962 +0.48(+2.64%)
Aug 15, 2008 19.14 19.29 18.23 18.33 435,825 -0.84(-4.37%)
Aug 14, 2008 19.01 19.62 18.96 19.16 687,801 +0.01(+0.04%)
Aug 13, 2008 18.46 19.24 18.14 19.16 820,955 +0.53(+2.83%)
Aug 12, 2008 18.18 18.70 17.87 18.63 573,338 +0.33(+1.81%)
Aug 11, 2008 18.70 18.85 18.02 18.30 520,924 -0.49(-2.61%)
Aug 08, 2008 18.76 18.93 18.49 18.79 711,341 -0.17(-0.88%)
Aug 07, 2008 18.91 19.11 18.65 18.96 477,197 -0.01(-0.08%)
Aug 06, 2008 18.58 19.34 18.58 18.97 622,385 +0.52(+2.82%)
Aug 05, 2008 18.66 18.95 18.22 18.45 788,794 -0.21(-1.12%)
Aug 04, 2008 19.53 19.53 18.41 18.66 561,990 -0.97(-4.96%)
Aug 01, 2008 19.66 20.01 19.29 19.63 632,589 +0.09(+0.44%)
Jul 31, 2008 20.13 20.20 19.53 19.55 885,928 -0.80(-3.94%)
Jul 30, 2008 20.21 20.35 19.96 20.35 528,839 +0.47(+2.36%)
Jul 29, 2008 19.88 20.28 19.62 19.88 564,566 +0.12(+0.58%)
Jul 28, 2008 20.12 20.28 19.70 19.76 700,342 -0.48(-2.35%)
Jul 25, 2008 19.88 20.46 19.88 20.24 740,041 +0.37(+1.85%)
Jul 24, 2008 20.15 20.72 19.74 19.87 1,569,630 +0.44(+2.27%)
Jul 23, 2008 19.75 20.19 19.28 19.43 760,471 +0.25(+1.28%)
Jul 22, 2008 18.77 19.32 18.39 19.19 417,489 +0.14(+0.72%)
Jul 21, 2008 18.30 19.14 18.17 19.05 638,258 +0.65(+3.53%)
Jul 18, 2008 17.93 18.58 17.87 18.40 718,533 +0.38(+2.12%)
Jul 17, 2008 19.00 19.09 17.81 18.02 1,212,009 -0.82(-4.33%)
Jul 16, 2008 18.33 18.96 18.00 18.83 847,424 +0.44(+2.39%)
Jul 15, 2008 18.94 19.05 18.07 18.39 1,050,753 -0.60(-3.15%)
Jul 14, 2008 18.38 19.11 18.24 18.99 1,064,979 +0.72(+3.95%)
Jul 11, 2008 17.63 18.33 17.63 18.27 896,573 +0.30(+1.67%)
Jul 10, 2008 17.59 18.27 17.53 17.97 1,169,594 +0.29(+1.65%)
Jul 09, 2008 18.34 18.63 17.58 17.68 935,331 -0.72(-3.92%)
Jul 08, 2008 18.19 18.48 17.52 18.40 1,003,981 +0.01(+0.08%)
Jul 07, 2008 19.28 19.30 18.20 18.39 984,288 -0.53(-2.79%)
Jul 04, 2008 18.88 19.23 18.75 18.91 1,143,570 +0.00(+0.00%)
Jul 03, 2008 18.88 19.23 18.75 18.91 1,143,570 -0.04(-0.19%)
Jul 02, 2008 19.35 19.91 18.90 18.95 1,509,065 -0.33(-1.72%)
Jul 01, 2008 19.99 20.44 18.85 19.28 1,267,115 -0.95(-4.68%)
Jun 30, 2008 19.82 20.54 19.71 20.23 1,259,765 +0.53(+2.71%)
Jun 27, 2008 19.64 20.03 19.61 19.69 686,497 -0.14(-0.73%)
Jun 26, 2008 21.08 21.08 19.63 19.84 1,650,634 -1.05(-5.01%)
Jun 25, 2008 21.14 21.14 20.71 20.88 952,336 +0.16(+0.77%)
Jun 24, 2008 21.11 21.31 20.64 20.72 940,943 -0.59(-2.78%)
Jun 23, 2008 21.25 22.21 21.07 21.32 1,328,720 -0.80(-3.62%)
Jun 20, 2008 22.89 22.92 21.84 22.12 957,445 -0.23(-1.03%)
Jun 19, 2008 22.33 22.72 22.17 22.35 898,675 -0.09(-0.39%)
Jun 18, 2008 22.38 22.90 22.01 22.43 1,332,570 -0.62(-2.69%)
Jun 17, 2008 21.81 23.97 21.81 23.06 3,145,794 +1.27(+5.81%)
Jun 16, 2008 21.22 21.84 21.21 21.79 1,302,258 +0.71(+3.37%)
Jun 13, 2008 20.79 21.19 20.57 21.08 619,050 +0.37(+1.78%)
Jun 12, 2008 20.51 21.01 20.36 20.71 766,554 +0.25(+1.20%)
Jun 11, 2008 20.88 21.23 20.44 20.46 452,512 -0.42(-2.00%)
Jun 10, 2008 20.89 21.28 20.52 20.88 1,228,711 -0.47(-2.20%)
Jun 09, 2008 20.62 21.84 20.47 21.35 1,376,020 +0.75(+3.64%)
Jun 06, 2008 20.58 20.87 20.46 20.60 950,701 -0.15(-0.73%)
Jun 05, 2008 20.28 20.91 20.11 20.75 547,921 +0.54(+2.68%)
Jun 04, 2008 20.65 20.90 20.08 20.21 744,783 -0.84(-4.01%)
Jun 03, 2008 20.58 21.23 20.58 21.06 969,398 +0.48(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.